ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
288490/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241118,161014,57,100.00,KONEX,,,N,N,N,N, ,N,57,-2,5,-3.39,172689,2929,3051.04,59,60,57,67,51,59,58.96,0.00,0,0,63,61,58,56,53,59,54,17,8,100,30,1,1,17471577,10,-1.12,2.59,12,0.02,-51.00,22.00,457,20240603,-87.53,51,20241028,11.76,457,-87.53,20240603,51,11.76,20241028,330,-82.73,20240716,41,39.02,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20241118,151027,57,100.00,KONEX,,,N,N,N,N, ,N,59,0,3,0.00,167629,2841,2959.38,59,60,59,67,51,59,59.00,0.00,0,0,63,61,58,56,53,59,54,17,8,100,30,1,1,17471577,10,-1.16,2.68,12,0.02,-51.00,22.00,457,20240603,-87.09,51,20241028,15.69,457,-87.09,20240603,51,15.69,20241028,330,-82.12,20240716,41,43.90,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20241118,141029,57,100.00,KONEX,,,N,N,N,N, ,N,59,0,3,0.00,167629,2841,2959.38,59,60,59,67,51,59,59.00,0.00,0,0,63,61,58,56,53,59,54,17,8,100,30,1,1,17471577,10,-1.16,2.68,12,0.02,-51.00,22.00,457,20240603,-87.09,51,20241028,15.69,457,-87.09,20240603,51,15.69,20241028,330,-82.12,20240716,41,43.90,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20241118,131023,57,100.00,KONEX,,,N,N,N,N, ,N,59,0,3,0.00,167629,2841,2959.38,59,60,59,67,51,59,59.00,0.00,0,0,63,61,58,56,53,59,54,17,8,100,30,1,1,17471577,10,-1.16,2.68,12,0.02,-51.00,22.00,457,20240603,-87.09,51,20241028,15.69,457,-87.09,20240603,51,15.69,20241028,330,-82.12,20240716,41,43.90,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20241118,121026,57,100.00,KONEX,,,N,N,N,N, ,N,59,0,3,0.00,166744,2826,2943.75,59,60,59,67,51,59,59.00,0.00,0,0,63,61,58,56,53,59,54,17,8,100,30,1,1,17471577,10,-1.16,2.68,12,0.02,-51.00,22.00,457,20240603,-87.09,51,20241028,15.69,457,-87.09,20240603,51,15.69,20241028,330,-82.12,20240716,41,43.90,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20241118,111027,57,100.00,KONEX,,,N,N,N,N, ,N,60,1,2,1.69,152171,2579,2686.46,59,60,59,67,51,59,59.00,0.00,0,0,63,61,58,56,53,59,54,17,8,100,30,1,1,17471577,10,-1.18,2.73,12,0.01,-51.00,22.00,457,20240603,-86.87,51,20241028,17.65,457,-86.87,20240603,51,17.65,20241028,330,-81.82,20240716,41,46.34,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20241118,101016,57,100.00,KONEX,,,N,N,N,N, ,N,59,0,3,0.00,151571,2569,2676.04,59,59,59,67,51,59,59.00,0.00,0,0,63,61,58,56,53,59,54,17,8,100,30,1,1,17471577,10,-1.16,2.68,12,0.01,-51.00,22.00,457,20240603,-87.09,51,20241028,15.69,457,-87.09,20240603,51,15.69,20241028,330,-82.12,20240716,41,43.90,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20241118,091014,57,100.00,KONEX,,,N,N,N,N, ,N,59,0,3,0.00,590,10,10.42,59,59,59,67,51,59,59.00,0.00,0,0,63,61,58,56,53,59,54,17,8,100,30,1,1,17471577,10,-1.16,2.68,12,0.00,-51.00,22.00,457,20240603,-87.09,51,20241028,15.69,457,-87.09,20240603,51,15.69,20241028,330,-82.12,20240716,41,43.90,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20241115,161051,57,100.00,KONEX,,,N,N,N,N, ,N,59,-1,5,-1.67,5670,96,8.66,60,60,55,69,51,60,59.06,0.00,0,0,64,62,58,56,52,63,57,17,9,100,30,1,1,17471577,10,-1.16,2.68,12,0.00,-51.00,22.00,457,20240603,-87.09,51,20241028,15.69,457,-87.09,20240603,51,15.69,20241028,330,-82.12,20240716,41,43.90,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20241115,151126,57,100.00,KONEX,,,N,N,N,N, ,N,59,-1,5,-1.67,5670,96,8.66,60,60,55,69,51,60,59.06,0.00,0,0,64,62,58,56,52,63,57,17,9,100,30,1,1,17471577,10,-1.16,2.68,12,0.00,-51.00,22.00,457,20240603,-87.09,51,20241028,15.69,457,-87.09,20240603,51,15.69,20241028,330,-82.12,20240716,41,43.90,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20241115,141112,57,100.00,KONEX,,,N,N,N,N, ,N,55,-5,5,-8.33,655,11,0.99,60,60,55,69,51,60,59.55,0.00,0,0,64,62,58,56,52,63,57,17,9,100,30,1,1,17471577,10,-1.08,2.50,12,0.00,-51.00,22.00,457,20240603,-87.96,51,20241028,7.84,457,-87.96,20240603,51,7.84,20241028,330,-83.33,20240716,41,34.15,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241118 161014 57 100.00 KONEX N N N N N 57 -2 5 -3.39 172689 2929 3051.04 59 60 57 67 51 59 58.96 0.00 0 0 63 61 58 56 53 59 54 17 8 100 30 1 1 17471577 10 -1.12 2.59 12 0.02 -51.00 22.00 457 20240603 -87.53 51 20241028 11.76 457 -87.53 20240603 51 11.76 20241028 330 -82.73 20240716 41 39.02 20240315 0.00 N 288490 100 17 억 0 N N 0 N 00 N
3 20241118 151027 57 100.00 KONEX N N N N N 59 0 3 0.00 167629 2841 2959.38 59 60 59 67 51 59 59.00 0.00 0 0 63 61 58 56 53 59 54 17 8 100 30 1 1 17471577 10 -1.16 2.68 12 0.02 -51.00 22.00 457 20240603 -87.09 51 20241028 15.69 457 -87.09 20240603 51 15.69 20241028 330 -82.12 20240716 41 43.90 20240315 0.00 N 288490 100 17 억 0 N N 0 N 00 N
4 20241118 141029 57 100.00 KONEX N N N N N 59 0 3 0.00 167629 2841 2959.38 59 60 59 67 51 59 59.00 0.00 0 0 63 61 58 56 53 59 54 17 8 100 30 1 1 17471577 10 -1.16 2.68 12 0.02 -51.00 22.00 457 20240603 -87.09 51 20241028 15.69 457 -87.09 20240603 51 15.69 20241028 330 -82.12 20240716 41 43.90 20240315 0.00 N 288490 100 17 억 0 N N 0 N 00 N
5 20241118 131023 57 100.00 KONEX N N N N N 59 0 3 0.00 167629 2841 2959.38 59 60 59 67 51 59 59.00 0.00 0 0 63 61 58 56 53 59 54 17 8 100 30 1 1 17471577 10 -1.16 2.68 12 0.02 -51.00 22.00 457 20240603 -87.09 51 20241028 15.69 457 -87.09 20240603 51 15.69 20241028 330 -82.12 20240716 41 43.90 20240315 0.00 N 288490 100 17 억 0 N N 0 N 00 N
6 20241118 121026 57 100.00 KONEX N N N N N 59 0 3 0.00 166744 2826 2943.75 59 60 59 67 51 59 59.00 0.00 0 0 63 61 58 56 53 59 54 17 8 100 30 1 1 17471577 10 -1.16 2.68 12 0.02 -51.00 22.00 457 20240603 -87.09 51 20241028 15.69 457 -87.09 20240603 51 15.69 20241028 330 -82.12 20240716 41 43.90 20240315 0.00 N 288490 100 17 억 0 N N 0 N 00 N
7 20241118 111027 57 100.00 KONEX N N N N N 60 1 2 1.69 152171 2579 2686.46 59 60 59 67 51 59 59.00 0.00 0 0 63 61 58 56 53 59 54 17 8 100 30 1 1 17471577 10 -1.18 2.73 12 0.01 -51.00 22.00 457 20240603 -86.87 51 20241028 17.65 457 -86.87 20240603 51 17.65 20241028 330 -81.82 20240716 41 46.34 20240315 0.00 N 288490 100 17 억 0 N N 0 N 00 N
8 20241118 101016 57 100.00 KONEX N N N N N 59 0 3 0.00 151571 2569 2676.04 59 59 59 67 51 59 59.00 0.00 0 0 63 61 58 56 53 59 54 17 8 100 30 1 1 17471577 10 -1.16 2.68 12 0.01 -51.00 22.00 457 20240603 -87.09 51 20241028 15.69 457 -87.09 20240603 51 15.69 20241028 330 -82.12 20240716 41 43.90 20240315 0.00 N 288490 100 17 억 0 N N 0 N 00 N
9 20241118 091014 57 100.00 KONEX N N N N N 59 0 3 0.00 590 10 10.42 59 59 59 67 51 59 59.00 0.00 0 0 63 61 58 56 53 59 54 17 8 100 30 1 1 17471577 10 -1.16 2.68 12 0.00 -51.00 22.00 457 20240603 -87.09 51 20241028 15.69 457 -87.09 20240603 51 15.69 20241028 330 -82.12 20240716 41 43.90 20240315 0.00 N 288490 100 17 억 0 N N 0 N 00 N
10 20241115 161051 57 100.00 KONEX N N N N N 59 -1 5 -1.67 5670 96 8.66 60 60 55 69 51 60 59.06 0.00 0 0 64 62 58 56 52 63 57 17 9 100 30 1 1 17471577 10 -1.16 2.68 12 0.00 -51.00 22.00 457 20240603 -87.09 51 20241028 15.69 457 -87.09 20240603 51 15.69 20241028 330 -82.12 20240716 41 43.90 20240315 0.00 N 288490 100 17 억 0 N N 0 N 00 N
11 20241115 151126 57 100.00 KONEX N N N N N 59 -1 5 -1.67 5670 96 8.66 60 60 55 69 51 60 59.06 0.00 0 0 64 62 58 56 52 63 57 17 9 100 30 1 1 17471577 10 -1.16 2.68 12 0.00 -51.00 22.00 457 20240603 -87.09 51 20241028 15.69 457 -87.09 20240603 51 15.69 20241028 330 -82.12 20240716 41 43.90 20240315 0.00 N 288490 100 17 억 0 N N 0 N 00 N
12 20241115 141112 57 100.00 KONEX N N N N N 55 -5 5 -8.33 655 11 0.99 60 60 55 69 51 60 59.55 0.00 0 0 64 62 58 56 52 63 57 17 9 100 30 1 1 17471577 10 -1.08 2.50 12 0.00 -51.00 22.00 457 20240603 -87.96 51 20241028 7.84 457 -87.96 20240603 51 7.84 20241028 330 -83.33 20240716 41 34.15 20240315 0.00 N 288490 100 17 억 0 N N 0 N 00 N